9672 東京都競馬(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 140 | 145 | 140 | 140 | 68,000 | 1,400 |
| 1999-12-29 | 143 | 144 | 140 | 140 | 79,000 | 1,400 |
| 1999-12-28 | 145 | 145 | 142 | 142 | 48,000 | 1,420 |
| 1999-12-27 | 144 | 145 | 142 | 143 | 84,000 | 1,430 |
| 1999-12-24 | 145 | 148 | 144 | 144 | 176,000 | 1,440 |
| 1999-12-22 | 147 | 147 | 145 | 145 | 128,000 | 1,450 |
| 1999-12-21 | 145 | 149 | 145 | 148 | 107,000 | 1,480 |
| 1999-12-20 | 146 | 150 | 145 | 145 | 115,000 | 1,450 |
| 1999-12-17 | 146 | 149 | 142 | 142 | 312,000 | 1,420 |
| 1999-12-16 | 146 | 149 | 145 | 146 | 127,000 | 1,460 |
| 1999-12-15 | 146 | 146 | 145 | 145 | 128,000 | 1,450 |
| 1999-12-14 | 146 | 147 | 145 | 146 | 128,000 | 1,460 |
| 1999-12-13 | 145 | 147 | 145 | 146 | 130,000 | 1,460 |
| 1999-12-10 | 145 | 146 | 145 | 146 | 357,000 | 1,460 |
| 1999-12-09 | 147 | 148 | 146 | 146 | 104,000 | 1,460 |
| 1999-12-08 | 145 | 150 | 145 | 148 | 201,000 | 1,480 |
| 1999-12-07 | 146 | 147 | 145 | 145 | 356,000 | 1,450 |
| 1999-12-06 | 148 | 148 | 145 | 146 | 362,000 | 1,460 |
| 1999-12-03 | 158 | 158 | 147 | 148 | 181,000 | 1,480 |
| 1999-12-02 | 150 | 152 | 144 | 149 | 629,000 | 1,490 |
| 1999-12-01 | 150 | 155 | 150 | 151 | 201,000 | 1,510 |
| 1999-11-30 | 152 | 154 | 148 | 148 | 363,000 | 1,480 |
| 1999-11-29 | 156 | 156 | 154 | 154 | 162,000 | 1,540 |
| 1999-11-26 | 156 | 157 | 154 | 154 | 367,000 | 1,540 |
| 1999-11-25 | 158 | 159 | 156 | 156 | 138,000 | 1,560 |
| 1999-11-24 | 158 | 163 | 158 | 158 | 205,000 | 1,580 |
| 1999-11-22 | 163 | 163 | 158 | 159 | 108,000 | 1,590 |
| 1999-11-19 | 168 | 168 | 157 | 165 | 145,000 | 1,650 |
| 1999-11-18 | 166 | 166 | 162 | 166 | 87,000 | 1,660 |
| 1999-11-17 | 157 | 169 | 156 | 169 | 116,000 | 1,690 |
| 1999-11-16 | 155 | 159 | 155 | 158 | 144,000 | 1,580 |
| 1999-11-15 | 161 | 162 | 155 | 157 | 200,000 | 1,570 |
| 1999-11-12 | 162 | 165 | 160 | 161 | 225,000 | 1,610 |
| 1999-11-11 | 165 | 169 | 160 | 160 | 159,000 | 1,600 |
| 1999-11-10 | 166 | 170 | 165 | 170 | 98,000 | 1,700 |
| 1999-11-09 | 165 | 170 | 165 | 168 | 121,000 | 1,680 |
| 1999-11-08 | 165 | 170 | 165 | 165 | 99,000 | 1,650 |
| 1999-11-05 | 169 | 170 | 165 | 165 | 84,000 | 1,650 |
| 1999-11-04 | 168 | 170 | 168 | 169 | 174,000 | 1,690 |
| 1999-11-02 | 169 | 170 | 165 | 170 | 221,000 | 1,700 |
| 1999-11-01 | 170 | 171 | 168 | 170 | 151,000 | 1,700 |
| 1999-10-29 | 169 | 170 | 166 | 170 | 137,000 | 1,700 |
| 1999-10-28 | 165 | 168 | 165 | 165 | 95,000 | 1,650 |
| 1999-10-27 | 165 | 167 | 165 | 165 | 67,000 | 1,650 |
| 1999-10-26 | 168 | 168 | 165 | 166 | 71,000 | 1,660 |
| 1999-10-25 | 165 | 172 | 165 | 168 | 167,000 | 1,680 |
| 1999-10-22 | 166 | 167 | 165 | 165 | 89,000 | 1,650 |
| 1999-10-21 | 165 | 167 | 165 | 166 | 64,000 | 1,660 |
| 1999-10-20 | 169 | 174 | 167 | 170 | 160,000 | 1,700 |
| 1999-10-19 | 169 | 169 | 165 | 167 | 90,000 | 1,670 |
| 1999-10-18 | 167 | 169 | 165 | 165 | 134,000 | 1,650 |
| 1999-10-15 | 168 | 170 | 166 | 170 | 143,000 | 1,700 |
| 1999-10-14 | 168 | 171 | 168 | 169 | 125,000 | 1,690 |
| 1999-10-13 | 168 | 172 | 168 | 171 | 118,000 | 1,710 |
| 1999-10-12 | 175 | 175 | 169 | 169 | 105,000 | 1,690 |
| 1999-10-08 | 168 | 170 | 168 | 169 | 164,000 | 1,690 |
| 1999-10-07 | 168 | 172 | 168 | 168 | 70,000 | 1,680 |
| 1999-10-06 | 170 | 173 | 168 | 168 | 45,000 | 1,680 |
| 1999-10-05 | 175 | 175 | 168 | 168 | 114,000 | 1,680 |
| 1999-10-04 | 175 | 175 | 173 | 174 | 35,000 | 1,740 |
| 1999-10-01 | 166 | 175 | 166 | 173 | 251,000 | 1,730 |
| 1999-09-30 | 170 | 174 | 165 | 165 | 520,000 | 1,650 |
| 1999-09-29 | 175 | 175 | 170 | 174 | 112,000 | 1,740 |
| 1999-09-28 | 172 | 177 | 170 | 170 | 167,000 | 1,700 |
| 1999-09-27 | 172 | 177 | 171 | 171 | 81,000 | 1,710 |
| 1999-09-24 | 170 | 177 | 170 | 170 | 126,000 | 1,700 |
| 1999-09-22 | 170 | 175 | 168 | 170 | 315,000 | 1,700 |
| 1999-09-21 | 185 | 185 | 178 | 182 | 82,000 | 1,820 |
| 1999-09-20 | 185 | 185 | 179 | 185 | 97,000 | 1,850 |
| 1999-09-17 | 179 | 184 | 170 | 179 | 507,000 | 1,790 |
| 1999-09-16 | 182 | 184 | 176 | 184 | 146,000 | 1,840 |
| 1999-09-14 | 178 | 182 | 178 | 182 | 193,000 | 1,820 |
| 1999-09-13 | 181 | 182 | 180 | 182 | 107,000 | 1,820 |
| 1999-09-10 | 185 | 185 | 180 | 180 | 358,000 | 1,800 |
| 1999-09-09 | 182 | 185 | 181 | 181 | 128,000 | 1,810 |
| 1999-09-08 | 183 | 185 | 182 | 182 | 135,000 | 1,820 |
| 1999-09-07 | 184 | 189 | 184 | 184 | 64,000 | 1,840 |
| 1999-09-06 | 189 | 190 | 185 | 185 | 82,000 | 1,850 |
| 1999-09-03 | 189 | 189 | 185 | 185 | 32,000 | 1,850 |
| 1999-09-02 | 195 | 195 | 184 | 186 | 119,000 | 1,860 |
| 1999-09-01 | 187 | 199 | 183 | 195 | 133,000 | 1,950 |
| 1999-08-31 | 186 | 187 | 184 | 187 | 157,000 | 1,870 |
| 1999-08-30 | 186 | 188 | 186 | 186 | 40,000 | 1,860 |
| 1999-08-27 | 188 | 194 | 187 | 187 | 86,000 | 1,870 |
| 1999-08-26 | 188 | 198 | 188 | 190 | 60,000 | 1,900 |
| 1999-08-25 | 190 | 199 | 190 | 194 | 58,000 | 1,940 |
| 1999-08-24 | 199 | 200 | 191 | 191 | 42,000 | 1,910 |
| 1999-08-23 | 186 | 202 | 186 | 196 | 300,000 | 1,960 |
| 1999-08-20 | 188 | 196 | 187 | 187 | 163,000 | 1,870 |
| 1999-08-19 | 188 | 190 | 186 | 188 | 48,000 | 1,880 |
| 1999-08-18 | 193 | 193 | 186 | 188 | 32,000 | 1,880 |
| 1999-08-17 | 189 | 192 | 186 | 192 | 43,000 | 1,920 |
| 1999-08-16 | 185 | 194 | 185 | 194 | 87,000 | 1,940 |
| 1999-08-13 | 185 | 187 | 185 | 187 | 64,000 | 1,870 |
| 1999-08-12 | 185 | 192 | 185 | 192 | 46,000 | 1,920 |
| 1999-08-11 | 185 | 190 | 185 | 190 | 74,000 | 1,900 |
| 1999-08-10 | 189 | 189 | 185 | 187 | 50,000 | 1,870 |
| 1999-08-09 | 186 | 187 | 186 | 186 | 85,000 | 1,860 |
| 1999-08-06 | 186 | 192 | 186 | 192 | 95,000 | 1,920 |
| 1999-08-05 | 195 | 195 | 188 | 188 | 99,000 | 1,880 |
| 1999-08-04 | 190 | 195 | 190 | 195 | 33,000 | 1,950 |
| 1999-08-03 | 195 | 195 | 190 | 195 | 52,000 | 1,950 |
| 1999-08-02 | 189 | 195 | 188 | 189 | 64,000 | 1,890 |
| 1999-07-30 | 188 | 200 | 187 | 200 | 129,000 | 2,000 |
| 1999-07-29 | 190 | 190 | 188 | 189 | 49,000 | 1,890 |
| 1999-07-28 | 190 | 196 | 190 | 193 | 86,000 | 1,930 |
| 1999-07-27 | 191 | 192 | 180 | 184 | 306,000 | 1,840 |
| 1999-07-26 | 194 | 195 | 191 | 195 | 42,000 | 1,950 |
| 1999-07-23 | 192 | 196 | 190 | 193 | 105,000 | 1,930 |
| 1999-07-22 | 199 | 199 | 191 | 197 | 112,000 | 1,970 |
| 1999-07-21 | 197 | 198 | 195 | 198 | 213,000 | 1,980 |
| 1999-07-19 | 199 | 200 | 195 | 195 | 143,000 | 1,950 |
| 1999-07-16 | 199 | 200 | 198 | 199 | 76,000 | 1,990 |
| 1999-07-15 | 199 | 200 | 199 | 199 | 91,000 | 1,990 |
| 1999-07-14 | 199 | 201 | 198 | 200 | 87,000 | 2,000 |
| 1999-07-13 | 200 | 200 | 199 | 199 | 103,000 | 1,990 |
| 1999-07-12 | 203 | 203 | 200 | 200 | 87,000 | 2,000 |
| 1999-07-09 | 205 | 205 | 199 | 205 | 113,000 | 2,050 |
| 1999-07-08 | 206 | 206 | 199 | 199 | 130,000 | 1,990 |
| 1999-07-07 | 200 | 214 | 199 | 211 | 255,000 | 2,110 |
| 1999-07-06 | 198 | 200 | 197 | 200 | 153,000 | 2,000 |
| 1999-07-05 | 204 | 204 | 198 | 199 | 138,000 | 1,990 |
| 1999-07-02 | 197 | 204 | 196 | 199 | 231,000 | 1,990 |
| 1999-07-01 | 198 | 203 | 197 | 197 | 226,000 | 1,970 |
| 1999-06-30 | 204 | 204 | 198 | 198 | 167,000 | 1,980 |
| 1999-06-29 | 205 | 205 | 199 | 199 | 79,000 | 1,990 |
| 1999-06-28 | 202 | 204 | 198 | 202 | 133,000 | 2,020 |
| 1999-06-25 | 202 | 205 | 202 | 202 | 64,000 | 2,020 |
| 1999-06-24 | 205 | 207 | 203 | 205 | 162,000 | 2,050 |
| 1999-06-23 | 206 | 209 | 205 | 205 | 92,000 | 2,050 |
| 1999-06-22 | 205 | 210 | 205 | 210 | 146,000 | 2,100 |
| 1999-06-21 | 209 | 209 | 203 | 208 | 151,000 | 2,080 |
| 1999-06-18 | 210 | 210 | 206 | 209 | 126,000 | 2,090 |
| 1999-06-17 | 208 | 209 | 206 | 206 | 104,000 | 2,060 |
| 1999-06-16 | 206 | 206 | 203 | 203 | 122,000 | 2,030 |
| 1999-06-15 | 204 | 206 | 204 | 206 | 91,000 | 2,060 |
| 1999-06-14 | 208 | 209 | 204 | 209 | 96,000 | 2,090 |
| 1999-06-11 | 204 | 210 | 204 | 207 | 456,000 | 2,070 |
| 1999-06-10 | 206 | 210 | 203 | 210 | 144,000 | 2,100 |
| 1999-06-09 | 203 | 209 | 201 | 208 | 131,000 | 2,080 |
| 1999-06-08 | 199 | 201 | 197 | 201 | 52,000 | 2,010 |
| 1999-06-07 | 196 | 201 | 196 | 199 | 110,000 | 1,990 |
| 1999-06-04 | 198 | 206 | 198 | 200 | 92,000 | 2,000 |
| 1999-06-03 | 202 | 202 | 197 | 198 | 53,000 | 1,980 |
| 1999-06-02 | 207 | 207 | 199 | 202 | 124,000 | 2,020 |
| 1999-06-01 | 215 | 215 | 204 | 209 | 137,000 | 2,090 |
| 1999-05-31 | 195 | 220 | 190 | 220 | 200,000 | 2,200 |
| 1999-05-28 | 200 | 200 | 195 | 195 | 49,000 | 1,950 |
| 1999-05-27 | 195 | 200 | 194 | 200 | 90,000 | 2,000 |
| 1999-05-26 | 194 | 198 | 190 | 194 | 141,000 | 1,940 |
| 1999-05-25 | 196 | 196 | 192 | 192 | 107,000 | 1,920 |
| 1999-05-24 | 200 | 200 | 196 | 197 | 138,000 | 1,970 |
| 1999-05-21 | 192 | 200 | 192 | 200 | 141,000 | 2,000 |
| 1999-05-20 | 193 | 194 | 192 | 192 | 120,000 | 1,920 |
| 1999-05-19 | 196 | 198 | 192 | 192 | 175,000 | 1,920 |
| 1999-05-18 | 200 | 201 | 195 | 196 | 276,000 | 1,960 |
| 1999-05-17 | 210 | 212 | 201 | 201 | 220,000 | 2,010 |
| 1999-05-14 | 220 | 220 | 212 | 212 | 111,000 | 2,120 |
| 1999-05-13 | 221 | 221 | 212 | 221 | 552,000 | 2,210 |
| 1999-05-12 | 224 | 224 | 221 | 222 | 158,000 | 2,220 |
| 1999-05-11 | 223 | 225 | 221 | 221 | 200,000 | 2,210 |
| 1999-05-10 | 226 | 226 | 221 | 222 | 110,000 | 2,220 |
| 1999-05-07 | 225 | 227 | 222 | 227 | 181,000 | 2,270 |
| 1999-05-06 | 229 | 229 | 225 | 229 | 126,000 | 2,290 |
| 1999-04-30 | 228 | 230 | 225 | 226 | 181,000 | 2,260 |
| 1999-04-28 | 229 | 230 | 225 | 230 | 261,000 | 2,300 |
| 1999-04-27 | 228 | 230 | 225 | 225 | 148,000 | 2,250 |
| 1999-04-26 | 225 | 229 | 224 | 226 | 155,000 | 2,260 |
| 1999-04-23 | 221 | 225 | 215 | 224 | 147,000 | 2,240 |
| 1999-04-22 | 218 | 222 | 218 | 221 | 134,000 | 2,210 |
| 1999-04-21 | 224 | 225 | 219 | 219 | 161,000 | 2,190 |
| 1999-04-20 | 222 | 223 | 220 | 223 | 206,000 | 2,230 |
| 1999-04-19 | 221 | 224 | 220 | 223 | 271,000 | 2,230 |
| 1999-04-16 | 228 | 230 | 221 | 221 | 349,000 | 2,210 |
| 1999-04-15 | 215 | 230 | 215 | 228 | 846,000 | 2,280 |
| 1999-04-14 | 230 | 235 | 210 | 211 | 1,278,000 | 2,110 |
| 1999-04-13 | 220 | 225 | 215 | 224 | 867,000 | 2,240 |
| 1999-04-12 | 211 | 212 | 205 | 205 | 279,000 | 2,050 |
| 1999-04-09 | 205 | 211 | 200 | 211 | 355,000 | 2,110 |
| 1999-04-08 | 202 | 205 | 195 | 205 | 398,000 | 2,050 |
| 1999-04-07 | 190 | 202 | 185 | 199 | 548,000 | 1,990 |
| 1999-04-06 | 179 | 185 | 178 | 185 | 180,000 | 1,850 |
| 1999-04-05 | 177 | 183 | 177 | 177 | 209,000 | 1,770 |
| 1999-04-02 | 180 | 180 | 176 | 177 | 216,000 | 1,770 |
| 1999-04-01 | 182 | 182 | 174 | 177 | 141,000 | 1,770 |
| 1999-03-31 | 175 | 185 | 174 | 182 | 156,000 | 1,820 |
| 1999-03-30 | 179 | 179 | 174 | 175 | 76,000 | 1,750 |
| 1999-03-29 | 180 | 180 | 178 | 179 | 81,000 | 1,790 |
| 1999-03-26 | 180 | 185 | 180 | 180 | 102,000 | 1,800 |
| 1999-03-25 | 185 | 185 | 180 | 185 | 105,000 | 1,850 |
| 1999-03-24 | 178 | 181 | 176 | 180 | 108,000 | 1,800 |
| 1999-03-23 | 183 | 184 | 176 | 176 | 291,000 | 1,760 |
| 1999-03-19 | 189 | 190 | 183 | 184 | 209,000 | 1,840 |
| 1999-03-18 | 190 | 193 | 186 | 187 | 360,000 | 1,870 |
| 1999-03-17 | 194 | 194 | 185 | 186 | 195,000 | 1,860 |
| 1999-03-16 | 180 | 190 | 178 | 190 | 299,000 | 1,900 |
| 1999-03-15 | 180 | 185 | 180 | 180 | 142,000 | 1,800 |
| 1999-03-12 | 186 | 189 | 178 | 186 | 657,000 | 1,860 |
| 1999-03-11 | 178 | 179 | 176 | 177 | 84,000 | 1,770 |
| 1999-03-10 | 175 | 179 | 175 | 179 | 69,000 | 1,790 |
| 1999-03-09 | 172 | 175 | 171 | 172 | 50,000 | 1,720 |
| 1999-03-08 | 177 | 179 | 173 | 173 | 63,000 | 1,730 |
| 1999-03-05 | 170 | 180 | 170 | 180 | 243,000 | 1,800 |
| 1999-03-04 | 171 | 173 | 169 | 169 | 43,000 | 1,690 |
| 1999-03-03 | 169 | 171 | 168 | 170 | 112,000 | 1,700 |
| 1999-03-02 | 173 | 173 | 168 | 168 | 110,000 | 1,680 |
| 1999-03-01 | 175 | 175 | 168 | 168 | 222,000 | 1,680 |
| 1999-02-26 | 171 | 173 | 169 | 172 | 119,000 | 1,720 |
| 1999-02-25 | 167 | 169 | 167 | 169 | 52,000 | 1,690 |
| 1999-02-24 | 170 | 171 | 169 | 171 | 50,000 | 1,710 |
| 1999-02-23 | 170 | 170 | 166 | 169 | 110,000 | 1,690 |
| 1999-02-22 | 166 | 170 | 166 | 168 | 85,000 | 1,680 |
| 1999-02-19 | 169 | 170 | 166 | 167 | 51,000 | 1,670 |
| 1999-02-18 | 170 | 170 | 167 | 167 | 50,000 | 1,670 |
| 1999-02-17 | 169 | 170 | 169 | 169 | 29,000 | 1,690 |
| 1999-02-16 | 169 | 170 | 169 | 169 | 45,000 | 1,690 |
| 1999-02-15 | 170 | 170 | 168 | 169 | 46,000 | 1,690 |
| 1999-02-12 | 169 | 170 | 167 | 170 | 60,000 | 1,700 |
| 1999-02-10 | 167 | 169 | 166 | 169 | 50,000 | 1,690 |
| 1999-02-09 | 167 | 169 | 165 | 166 | 72,000 | 1,660 |
| 1999-02-08 | 167 | 169 | 167 | 167 | 19,000 | 1,670 |
| 1999-02-05 | 166 | 169 | 166 | 169 | 41,000 | 1,690 |
| 1999-02-04 | 168 | 170 | 166 | 169 | 47,000 | 1,690 |
| 1999-02-03 | 169 | 170 | 168 | 168 | 33,000 | 1,680 |
| 1999-02-02 | 171 | 172 | 169 | 172 | 78,000 | 1,720 |
| 1999-02-01 | 170 | 170 | 166 | 167 | 84,000 | 1,670 |
| 1999-01-29 | 170 | 170 | 165 | 165 | 61,000 | 1,650 |
| 1999-01-28 | 170 | 170 | 167 | 169 | 115,000 | 1,690 |
| 1999-01-27 | 165 | 170 | 165 | 170 | 83,000 | 1,700 |
| 1999-01-26 | 170 | 170 | 163 | 170 | 173,000 | 1,700 |
| 1999-01-25 | 171 | 171 | 165 | 170 | 22,000 | 1,700 |
| 1999-01-22 | 167 | 171 | 166 | 166 | 66,000 | 1,660 |
| 1999-01-21 | 166 | 170 | 163 | 170 | 73,000 | 1,700 |
| 1999-01-20 | 170 | 170 | 163 | 168 | 66,000 | 1,680 |
| 1999-01-19 | 171 | 171 | 166 | 170 | 81,000 | 1,700 |
| 1999-01-18 | 165 | 168 | 164 | 166 | 63,000 | 1,660 |
| 1999-01-14 | 162 | 165 | 162 | 163 | 47,000 | 1,630 |
| 1999-01-13 | 167 | 167 | 163 | 164 | 77,000 | 1,640 |
| 1999-01-12 | 164 | 168 | 162 | 163 | 80,000 | 1,630 |
| 1999-01-11 | 161 | 163 | 161 | 162 | 51,000 | 1,620 |
| 1999-01-08 | 160 | 164 | 160 | 161 | 89,000 | 1,610 |
| 1999-01-07 | 163 | 165 | 160 | 160 | 91,000 | 1,600 |
| 1999-01-06 | 164 | 164 | 161 | 161 | 87,000 | 1,610 |
| 1999-01-05 | 169 | 169 | 160 | 161 | 122,000 | 1,610 |
| 1999-01-04 | 169 | 169 | 162 | 162 | 41,000 | 1,620 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1991-12-25]1株→1.1株 [1987-12-24]1株→1.2株 [1985-12-26]1株→1.1株
